株価チャート

2011/11/04～2012/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2012
03/301,4641,4731,4471,459+0.07%429,400-+0.9%--
03/291,4591,4711,4471,458-1.42%410,500-+1.11%--
03/281,4601,4841,4451,479-0.14%542,100-+2.85%--
03/271,4601,4831,4511,481+3.49%613,400-+3.42%--
03/261,4381,4451,4261,431+0.35%350,300-+0.21%--
03/231,4411,4571,4261,426-2.86%499,400-+0.14%--
03/221,4581,4801,4431,468-0.61%665,300-+3.45%--
03/211,5131,5271,4691,477-2.12%799,900-+4.53%--
03/191,5181,5271,5031,509-0.66%590,100-+7.33%--
03/161,5031,5231,5001,519+1.2%689,600-+8.81%--
03/151,5111,5231,4801,501-0.2%773,900-+8.3%--
03/141,4951,5191,4941,504+2.87%1,066,600-+9.3%--
03/131,4561,4961,4561,462+0.69%893,700-+7.03%--
03/121,4941,4961,4511,452-1.69%811,600-+6.92%--
03/091,4501,4831,4451,477+4.01%1,526,300-+9.49%--
03/081,3951,4201,3811,420+3.73%537,000-+6.13%--
03/071,3791,3901,3651,369-2.84%1,010,600-+2.85%--
03/061,4141,4271,3931,409+1.81%866,900-+6.34%--
03/051,3841,4031,3801,384-1%408,600-+5.17%--
03/021,3991,4051,3851,398+1.53%880,400-+6.8%--
03/011,4171,4171,3691,377-2.2%644,500-+5.84%--
02/291,4231,4381,4011,408-1.05%914,000-+8.89%--
02/281,3881,4241,3761,423-0.28%1,072,300-+10.74%--
02/271,4301,4531,4091,427-0.14%1,243,000-+11.83%--
02/241,3781,4361,3661,429+4.23%1,339,200-+12.79%--
02/231,3571,3781,3431,371+1.33%859,800-+8.98%--
02/221,3311,3531,3181,353+1.96%1,159,600-+8.5%--
02/211,3681,3781,3261,327-3.49%949,800-+7.19%--
02/201,3641,3881,3571,375+2.92%986,000-+11.88%--
02/171,3281,3611,3181,336+2.85%924,500-+9.69%--
02/161,2971,3121,2631,299-0.92%993,300-+7.44%--
02/151,3301,3301,2851,311+0.31%1,352,600-+9.07%--
02/141,2661,3131,2611,307+3.32%774,400-+9.56%--
02/131,2531,2741,2531,265+0.32%262,900-+6.75%--
02/101,2631,2711,2481,261-0.16%479,400-+6.96%--
02/091,2421,2631,2291,263+1.61%642,400-+7.49%--
02/081,2621,2681,2271,243-1.11%974,400-+6.15%--
02/071,2241,2601,2241,257+2.53%639,500-+7.71%--
02/061,2511,2591,2231,226+0.33%649,200-+5.51%--
02/031,2251,2361,2031,222-0.65%482,700-+5.53%--
02/021,2281,2411,2171,230-0.49%630,600-+6.59%--
02/011,1931,2411,1861,236+4.48%1,180,200-+7.48%--
01/311,1921,1961,1681,183-0.84%394,300-+3.23%--
01/301,1851,2031,1831,1930%381,800-+4.19%--
01/271,1931,1961,1791,193-0.25%296,500-+4.47%--
01/261,1991,2111,1851,196-0.5%686,700-+5%--
01/251,1961,2151,1941,202+0.33%597,000-+5.72%--
01/241,2101,2111,1871,198-0.25%654,200-+5.55%--
01/231,1851,2121,1821,201+0.67%848,900-+5.91%--
01/201,1401,1961,1401,193+6.8%1,091,900-+5.39%--
01/191,1121,1261,1071,117+0.45%645,300--1.33%--
01/181,1131,1271,0971,1120%486,600--1.94%--
01/171,0841,1151,0801,112+2.77%604,900--2.2%--
01/161,1001,1001,0701,082-3.13%688,500--5.17%--
01/131,1261,1311,1151,117-0.18%431,500--2.45%--
01/121,1111,1231,0851,119+1.73%901,300--2.53%--
01/111,1141,1291,0931,100-0.63%686,200--4.43%--
01/101,1161,1371,1061,107-1.42%687,000--4.16%--
01/061,1351,1371,1141,123-2.09%643,300--3.02%--
01/051,1651,1651,1431,147-1.55%487,000--1.04%--
01/041,1631,1751,1561,165+1.66%668,100-+0.6%--
2011
12/301,1271,1471,1231,146+1.69%313,000--0.95%--
12/291,1201,1351,1181,127+0.27%435,000--2.51%--
12/281,1211,1341,1181,1240%415,800--2.68%--
12/271,1311,1331,1191,124-0.97%316,400--2.6%--
12/261,1531,1531,1331,135-0.61%226,300--1.65%--
12/221,1361,1571,1251,142-0.09%502,500--1.04%--
12/211,1501,1541,1341,143+1.33%394,600--0.95%--
12/201,1271,1341,1201,128+0.36%523,700--2.25%--
12/191,1281,1311,1181,124-2.01%471,600--2.77%--
12/161,1481,1661,1351,147-0.35%890,700--0.95%--
12/151,1351,1571,1261,151-0.17%865,100--0.78%--
12/141,1631,1691,1471,153-0.86%487,200--1.03%--
12/131,1671,1841,1491,163-2.76%714,100--0.43%--
12/121,1981,2061,1901,196+2.4%442,700-+1.96%--
12/091,1631,1771,1551,168-1.27%741,700--0.68%--
12/081,2021,2051,1831,183-1.66%615,600-+0.34%--
12/071,2001,2081,1871,203+0.59%464,800-+1.69%--
12/061,1831,2011,1761,196+0.25%698,400-+0.76%--
12/051,1991,1991,1801,193-0.08%620,100-+0.08%--
12/021,2081,2081,1841,194-0.33%626,200--0.25%--
12/011,2011,2131,1871,198+1.96%563,800--0.25%--
11/301,1261,1901,1251,175+2.89%1,493,900--2.41%--
11/291,1421,1441,1071,142+1.87%844,200--5.62%--
11/281,1501,1591,1171,121-2.86%1,210,500--7.74%--
11/251,0811,1641,0721,154+3.96%1,388,700--5.49%--
11/241,0801,1181,0611,110-0.54%1,325,600--9.39%--
11/221,0851,1181,0851,116+1.36%366,200--9.27%--
11/211,0891,1071,0811,101-1.26%418,400--10.85%--
11/181,1101,1211,0841,115-1.68%684,600--10.08%--
11/171,1251,1371,1171,134-0.7%635,100--8.77%--
11/161,1391,1511,1151,142-0.09%799,200--8.27%--
11/151,1831,1841,1351,143-3.46%761,100--8.34%--
11/141,1901,1991,1731,184+1.46%438,300--5.13%--
11/111,2041,2071,1601,167-3.31%799,000--6.27%--
11/101,2131,2161,1991,207-4.13%438,300--2.82%--
11/091,2531,2611,2371,259+1.61%663,300-+1.61%--
11/081,2661,2841,2291,239-3.5%304,900-+0.32%--
11/071,2781,2881,2661,284+0.47%306,600-+4.22%--
11/041,2731,2851,2461,278+2.73%397,100-+4.16%--